东北证券
sz000686 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
7.62
涨跌幅
+0.53%
成交量
10,088,800 股
成交额
76,840,888 元
换手率
0.43%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.56 | 7.62 | 7.65 | 7.56 | +0.53% | 10,088,800 | 76,840,888 | 0.43 |
| 2026-10-13 | 7.58 | 7.58 | 7.67 | 7.53 | -0.26% | 9,921,600 | 75,354,192 | 0.42 |
| 2026-10-12 | 7.56 | 7.60 | 7.63 | 7.55 | +0.40% | 9,916,800 | 75,305,224 | 0.42 |
| 2026-10-09 | 7.43 | 7.57 | 7.62 | 7.43 | +1.75% | 15,926,500 | 120,136,616 | 0.68 |
| 2026-10-08 | 7.53 | 7.44 | 7.58 | 7.40 | -1.20% | 11,583,800 | 86,748,384 | 0.49 |
| 2026-09-30 | 7.53 | 7.53 | 7.55 | 7.51 | +0.27% | 7,650,100 | 57,615,240 | 0.33 |
| 2026-09-29 | 7.48 | 7.51 | 7.54 | 7.48 | +0.13% | 7,643,400 | 57,465,556 | 0.33 |
| 2026-09-28 | 7.62 | 7.50 | 7.65 | 7.48 | -1.83% | 11,992,900 | 90,279,592 | 0.51 |
| 2026-09-24 | 7.73 | 7.64 | 7.74 | 7.62 | -1.29% | 10,980,300 | 84,250,704 | 0.47 |
| 2026-09-23 | 7.79 | 7.74 | 7.83 | 7.74 | -0.77% | 8,841,800 | 68,699,080 | 0.38 |
| 2026-09-22 | 7.84 | 7.80 | 7.86 | 7.80 | -0.13% | 11,630,100 | 90,995,904 | 0.50 |
| 2026-09-21 | 7.73 | 7.81 | 7.83 | 7.72 | +1.03% | 13,429,000 | 104,370,720 | 0.57 |
| 2026-09-18 | 7.69 | 7.73 | 7.76 | 7.68 | +0.91% | 11,933,300 | 92,208,080 | 0.51 |
| 2026-09-17 | 7.70 | 7.66 | 7.76 | 7.65 | -1.03% | 9,691,700 | 74,492,392 | 0.41 |
| 2026-09-16 | 7.67 | 7.74 | 7.77 | 7.61 | +0.91% | 14,466,900 | 111,294,952 | 0.62 |
| 2026-09-15 | 7.74 | 7.67 | 7.78 | 7.67 | -1.03% | 8,692,400 | 67,055,112 | 0.37 |
| 2026-09-14 | 7.72 | 7.75 | 7.76 | 7.67 | +0.00% | 13,324,800 | 102,871,176 | 0.57 |
| 2026-09-11 | 7.99 | 7.75 | 7.99 | 7.72 | -3.49% | 28,389,100 | 221,197,808 | 1.21 |
| 2026-09-10 | 7.96 | 8.03 | 8.06 | 7.95 | +0.63% | 13,535,200 | 108,476,976 | 0.58 |
| 2026-09-09 | 7.99 | 7.98 | 8.02 | 7.94 | -0.25% | 11,769,800 | 93,950,808 | 0.50 |
| 2026-09-08 | 7.98 | 8.00 | 8.05 | 7.95 | +0.25% | 11,152,900 | 89,332,168 | 0.48 |
| 2026-09-07 | 8.11 | 7.98 | 8.14 | 7.98 | -1.60% | 20,170,400 | 162,087,808 | 0.86 |
| 2026-09-04 | 8.13 | 8.11 | 8.21 | 8.08 | +0.00% | 19,802,700 | 161,597,552 | 0.85 |
| 2026-09-03 | 8.07 | 8.11 | 8.21 | 8.06 | +0.62% | 17,868,000 | 145,487,600 | 0.76 |
| 2026-09-02 | 8.17 | 8.06 | 8.25 | 8.03 | -1.83% | 18,745,300 | 151,472,688 | 0.80 |
| 2026-09-01 | 8.11 | 8.21 | 8.29 | 8.10 | +0.86% | 26,080,000 | 213,609,088 | 1.11 |
| 2026-08-31 | 8.12 | 8.14 | 8.16 | 8.03 | +0.00% | 19,388,000 | 156,875,328 | 0.83 |
| 2026-08-28 | 8.13 | 8.14 | 8.17 | 8.05 | +0.00% | 19,463,800 | 157,773,952 | 0.83 |
| 2026-08-27 | 8.03 | 8.14 | 8.16 | 7.98 | +1.50% | 31,616,900 | 256,110,448 | 1.35 |
| 2026-08-26 | 7.85 | 8.02 | 8.08 | 7.84 | +2.17% | 27,218,300 | 217,811,728 | 1.16 |
需要全历史数据与程序化访问？
查看 东北证券 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000686 获取全部历史日线。